Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.110 4.250 3.940 3.950 811,673 -0.19(-4.59%)
Dec 30, 2021 3.840 4.170 3.830 4.140 558,604 +0.25(+6.43%)
Dec 29, 2021 3.910 4.040 3.840 3.890 298,191 -0.05(-1.27%)
Dec 28, 2021 4.120 4.150 3.930 3.940 214,140 -0.21(-5.06%)
Dec 27, 2021 4.190 4.300 4.140 4.150 248,523 -0.03(-0.72%)
Dec 23, 2021 3.910 4.340 3.760 4.180 827,550 +0.30(+7.73%)
Dec 22, 2021 3.780 3.990 3.700 3.880 550,764 +0.05(+1.31%)
Dec 21, 2021 3.730 3.990 3.720 3.830 437,577 +0.11(+2.96%)
Dec 20, 2021 3.790 3.820 3.670 3.720 223,214 -0.09(-2.36%)
Dec 17, 2021 3.710 3.900 3.650 3.810 324,580 +0.06(+1.60%)
Dec 16, 2021 3.920 4.070 3.710 3.750 497,109 -0.22(-5.54%)
Dec 15, 2021 3.810 4.000 3.740 3.970 203,162 +0.15(+3.93%)
Dec 14, 2021 3.940 4.000 3.690 3.820 322,421 -0.07(-1.80%)
Dec 13, 2021 3.990 4.000 3.850 3.890 316,701 -0.08(-2.02%)
Dec 10, 2021 4.090 4.180 3.930 3.970 170,459 -0.03(-0.75%)
Dec 09, 2021 4.060 4.120 3.790 4.000 350,284 -0.16(-3.85%)
Dec 08, 2021 4.180 4.300 3.930 4.160 293,662 +0.02(+0.48%)
Dec 07, 2021 3.930 4.200 3.930 4.140 478,509 +0.28(+7.25%)
Dec 06, 2021 3.910 4.020 3.700 3.860 516,998 -0.11(-2.77%)
Dec 03, 2021 4.020 4.100 3.700 3.970 709,064 -0.05(-1.24%)
Dec 02, 2021 4.080 4.100 3.910 4.020 561,153 -0.06(-1.47%)
Dec 01, 2021 4.480 4.500 4.030 4.080 411,491 -0.40(-8.93%)
Nov 30, 2021 4.520 4.520 4.315 4.480 595,080 +0.22(+5.16%)
Nov 29, 2021 4.490 4.490 4.135 4.260 449,136 -0.17(-3.84%)
Nov 26, 2021 4.520 4.520 4.166 4.430 478,533 -0.18(-3.90%)
Nov 24, 2021 4.380 4.660 4.327 4.610 187,394 +0.17(+3.83%)
Nov 23, 2021 4.440 4.575 4.200 4.440 299,803 -0.01(-0.22%)
Nov 22, 2021 4.630 4.750 4.350 4.450 260,010 -0.21(-4.51%)
Nov 19, 2021 4.700 4.880 4.630 4.660 216,196 -0.04(-0.85%)
Nov 18, 2021 4.870 4.740 4.690 4.700 365,719 -0.19(-3.89%)
Nov 17, 2021 4.450 4.950 4.450 4.890 305,005 +0.40(+8.91%)
Nov 16, 2021 4.820 4.850 4.460 4.490 402,135 -0.29(-6.07%)
Nov 15, 2021 5.020 5.313 4.580 4.780 557,303 -0.15(-3.04%)
Nov 12, 2021 4.270 5.070 4.210 4.930 1,611,015 +0.80(+19.37%)
Nov 11, 2021 4.360 4.430 4.080 4.130 741,117 -0.23(-5.28%)
Nov 10, 2021 4.727 4.360 207,606 -0.14(-3.11%)
Nov 09, 2021 4.640 4.735 4.400 4.500 252,073 +0.00(+0.00%)
Nov 08, 2021 4.550 4.720 4.430 4.500 135,388 -0.08(-1.75%)
Nov 05, 2021 4.730 4.770 4.530 4.580 223,305 -0.11(-2.35%)
Nov 04, 2021 4.740 4.890 4.600 4.690 296,386 -0.02(-0.42%)
Nov 03, 2021 4.850 5.000 4.650 4.710 423,316 -0.10(-2.08%)
Nov 02, 2021 4.950 4.950 4.700 4.810 258,378 -0.08(-1.64%)
Nov 01, 2021 4.360 4.990 4.710 4.890 507,218 +0.59(+13.72%)
Oct 29, 2021 4.380 4.405 4.250 4.300 166,892 -0.07(-1.60%)
Oct 28, 2021 4.520 4.520 4.359 4.370 78,229 -0.06(-1.35%)
Oct 27, 2021 4.600 4.689 4.370 4.430 304,156 -0.12(-2.64%)
Oct 26, 2021 4.510 4.570 4.550 599,404 +0.04(+0.89%)
Oct 25, 2021 4.490 4.520 4.360 4.510 98,112 +0.02(+0.45%)
Oct 22, 2021 4.420 4.540 4.320 4.490 164,672 +0.05(+1.13%)
Oct 21, 2021 4.310 4.490 4.240 4.440 215,932 +0.10(+2.30%)
Oct 20, 2021 4.510 4.560 4.190 4.340 478,739 -0.17(-3.77%)
Oct 19, 2021 4.530 4.560 4.450 4.510 107,829 -0.01(-0.22%)
Oct 18, 2021 4.480 4.550 4.450 4.520 136,186 -0.02(-0.44%)
Oct 15, 2021 4.710 4.710 4.400 4.540 245,102 -0.13(-2.78%)
Oct 14, 2021 4.760 4.760 4.560 4.670 231,537 -0.03(-0.64%)
Oct 13, 2021 4.630 4.720 4.510 4.700 69,273 +0.06(+1.29%)
Oct 12, 2021 4.490 4.750 4.460 4.640 217,853 +0.15(+3.34%)
Oct 11, 2021 4.440 4.540 4.370 4.490 187,180 +0.04(+0.90%)
Oct 08, 2021 4.660 4.686 4.420 4.450 153,723 -0.20(-4.30%)
Oct 07, 2021 4.460 4.740 4.415 4.650 243,569 +0.24(+5.44%)
Oct 06, 2021 4.460 4.470 4.250 4.410 265,854 -0.11(-2.43%)
Oct 05, 2021 4.400 4.520 4.350 4.520 195,258 +0.10(+2.26%)
Oct 04, 2021 4.450 4.520 4.230 4.420 351,971 -0.03(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.